KissMeData/149950/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202200	394344230	13430	13430	13430	13430	1312
3	20231102	202100	394344230	13430	13430	13430	13430	0
4	20231102	202000	394344230	13430	13430	13430	13430	0
5	20231102	201900	394344230	13430	13430	13430	13430	0
6	20231102	201800	394344230	13430	13430	13430	13430	0
7	20231102	201700	394344230	13430	13430	13430	13430	0
8	20231102	201600	394344230	13430	13430	13430	13430	0
9	20231102	201500	394344230	13430	13430	13430	13430	0
10	20231102	201400	394344230	13430	13430	13430	13430	0
11	20231102	201300	394344230	13430	13430	13430	13430	0
12	20231102	201200	394344230	13430	13430	13430	13430	0
13	20231102	201100	394344230	13430	13430	13430	13430	0
14	20231102	201000	394344230	13430	13430	13430	13430	0
15	20231102	200900	394344230	13430	13430	13430	13430	0
16	20231102	200800	394344230	13430	13430	13430	13430	0
17	20231102	200700	394344230	13430	13430	13430	13430	0
18	20231102	200600	394344230	13430	13430	13430	13430	0
19	20231102	200500	394344230	13430	13430	13430	13430	0
20	20231102	200400	394344230	13430	13430	13430	13430	0
21	20231102	200300	394344230	13430	13430	13430	13430	0
22	20231102	200200	394344230	13430	13430	13430	13430	0
23	20231102	200100	394344230	13430	13430	13430	13430	0
24	20231102	200000	394344230	13430	13430	13430	13430	0
25	20231102	195900	394344230	13430	13430	13430	13430	0
26	20231102	195800	394344230	13430	13430	13430	13430	0
27	20231102	195700	394344230	13430	13430	13430	13430	0
28	20231102	195600	394344230	13430	13430	13430	13430	0
29	20231102	195500	394344230	13430	13430	13430	13430	0
30	20231102	195400	394344230	13430	13430	13430	13430	0
31	20231102	195300	394344230	13430	13430	13430	13430	0
32	20231102	195200	394344230	13430	13430	13430	13430	1312
33	20231102	195100	394344230	13430	13430	13430	13430	0
34	20231102	195000	394344230	13430	13430	13430	13430	0
35	20231102	194900	394344230	13430	13430	13430	13430	0
36	20231102	194800	394344230	13430	13430	13430	13430	0
37	20231102	194700	394344230	13430	13430	13430	13430	0
38	20231102	194600	394344230	13430	13430	13430	13430	0
39	20231102	194500	394344230	13430	13430	13430	13430	0
40	20231102	194400	394344230	13430	13430	13430	13430	0
41	20231102	194300	394344230	13430	13430	13430	13430	0
42	20231102	194200	394344230	13430	13430	13430	13430	0
43	20231102	194100	394344230	13430	13430	13430	13430	0
44	20231102	194000	394344230	13430	13430	13430	13430	0
45	20231102	193900	394344230	13430	13430	13430	13430	0
46	20231102	193800	394344230	13430	13430	13430	13430	0
47	20231102	193700	394344230	13430	13430	13430	13430	0
48	20231102	193600	394344230	13430	13430	13430	13430	0
49	20231102	193500	394344230	13430	13430	13430	13430	0
50	20231102	193400	394344230	13430	13430	13430	13430	0
51	20231102	193300	394344230	13430	13430	13430	13430	0
52	20231102	193200	394344230	13430	13430	13430	13430	0
53	20231102	193100	394344230	13430	13430	13430	13430	0
54	20231102	193000	394344230	13430	13430	13430	13430	0
55	20231102	192900	394344230	13430	13430	13430	13430	0
56	20231102	192800	394344230	13430	13430	13430	13430	0
57	20231102	192700	394344230	13430	13430	13430	13430	0
58	20231102	192600	394344230	13430	13430	13430	13430	0
59	20231102	192500	394344230	13430	13430	13430	13430	0
60	20231102	192400	394344230	13430	13430	13430	13430	0
61	20231102	192300	394344230	13430	13430	13430	13430	0
62	20231102	192200	394344230	13430	13430	13430	13430	1312
63	20231102	192100	394344230	13430	13430	13430	13430	0
64	20231102	192000	394344230	13430	13430	13430	13430	0
65	20231102	191900	394344230	13430	13430	13430	13430	0
66	20231102	191800	394344230	13430	13430	13430	13430	0
67	20231102	191700	394344230	13430	13430	13430	13430	0
68	20231102	191600	394344230	13430	13430	13430	13430	0
69	20231102	191500	394344230	13430	13430	13430	13430	0
70	20231102	191400	394344230	13430	13430	13430	13430	0
71	20231102	191300	394344230	13430	13430	13430	13430	0
72	20231102	191200	394344230	13430	13430	13430	13430	0
73	20231102	191100	394344230	13430	13430	13430	13430	0
74	20231102	191000	394344230	13430	13430	13430	13430	0
75	20231102	190900	394344230	13430	13430	13430	13430	0
76	20231102	190800	394344230	13430	13430	13430	13430	0
77	20231102	190700	394344230	13430	13430	13430	13430	0
78	20231102	190600	394344230	13430	13430	13430	13430	0
79	20231102	190500	394344230	13430	13430	13430	13430	0
80	20231102	190400	394344230	13430	13430	13430	13430	0
81	20231102	190300	394344230	13430	13430	13430	13430	0
82	20231102	190200	394344230	13430	13430	13430	13430	0
83	20231102	190100	394344230	13430	13430	13430	13430	0
84	20231102	190000	394344230	13430	13430	13430	13430	0
85	20231102	185900	394344230	13430	13430	13430	13430	0
86	20231102	185800	394344230	13430	13430	13430	13430	0
87	20231102	185700	394344230	13430	13430	13430	13430	0
88	20231102	185600	394344230	13430	13430	13430	13430	0
89	20231102	185500	394344230	13430	13430	13430	13430	0
90	20231102	185400	394344230	13430	13430	13430	13430	0
91	20231102	185300	394344230	13430	13430	13430	13430	0
92	20231102	185200	394344230	13430	13430	13430	13430	1312
93	20231102	185100	394344230	13430	13430	13430	13430	0
94	20231102	185000	394344230	13430	13430	13430	13430	0
95	20231102	184900	394344230	13430	13430	13430	13430	0
96	20231102	184800	394344230	13430	13430	13430	13430	0
97	20231102	184700	394344230	13430	13430	13430	13430	0
98	20231102	184600	394344230	13430	13430	13430	13430	0
99	20231102	184500	394344230	13430	13430	13430	13430	0
100	20231102	184400	394344230	13430	13430	13430	13430	0
101	20231102	184300	394344230	13430	13430	13430	13430	0
102	20231102	184200	394344230	13430	13430	13430	13430	0
103	20231102	184100	394344230	13430	13430	13430	13430	0
104	20231102	184000	394344230	13430	13430	13430	13430	0
105	20231102	183900	394344230	13430	13430	13430	13430	0
106	20231102	183800	394344230	13430	13430	13430	13430	0
107	20231102	183700	394344230	13430	13430	13430	13430	0
108	20231102	183600	394344230	13430	13430	13430	13430	0
109	20231102	183500	394344230	13430	13430	13430	13430	0
110	20231102	183400	394344230	13430	13430	13430	13430	0
111	20231102	183300	394344230	13430	13430	13430	13430	0
112	20231102	183200	394344230	13430	13430	13430	13430	0
113	20231102	183100	394344230	13430	13430	13430	13430	0
114	20231102	183000	394344230	13430	13430	13430	13430	0
115	20231102	182900	394344230	13430	13430	13430	13430	0
116	20231102	182800	394344230	13430	13430	13430	13430	0
117	20231102	182700	394344230	13430	13430	13430	13430	0
118	20231102	182600	394344230	13430	13430	13430	13430	0
119	20231102	182500	394344230	13430	13430	13430	13430	0
120	20231102	182400	394344230	13430	13430	13430	13430	0
121	20231102	182300	394344230	13430	13430	13430	13430	0
122	20231102	182200	394344230	13430	13430	13430	13430	1312
123	20231102	182100	394344230	13430	13430	13430	13430	0
124	20231102	182000	394344230	13430	13430	13430	13430	0
125	20231102	181900	394344230	13430	13430	13430	13430	0
126	20231102	181800	394344230	13430	13430	13430	13430	0
127	20231102	181700	394344230	13430	13430	13430	13430	0
128	20231102	181600	394344230	13430	13430	13430	13430	0
129	20231102	181500	394344230	13430	13430	13430	13430	0
130	20231102	181400	394344230	13430	13430	13430	13430	0
131	20231102	181300	394344230	13430	13430	13430	13430	0
132	20231102	181200	394344230	13430	13430	13430	13430	0
133	20231102	181100	394344230	13430	13430	13430	13430	0
134	20231102	181000	394344230	13430	13430	13430	13430	0
135	20231102	180900	394344230	13430	13430	13430	13430	0
136	20231102	180800	394344230	13430	13430	13430	13430	0
137	20231102	180700	394344230	13430	13430	13430	13430	0
138	20231102	180600	394344230	13430	13430	13430	13430	0
139	20231102	180500	394344230	13430	13430	13430	13430	0
140	20231102	180400	394344230	13430	13430	13430	13430	0
141	20231102	180300	394344230	13430	13430	13430	13430	0
142	20231102	180200	394344230	13430	13430	13430	13430	0
143	20231102	180100	394344230	13430	13430	13430	13430	0
144	20231102	180000	394344230	13430	13430	13430	13430	0
145	20231102	175900	394344230	13430	13430	13430	13430	0
146	20231102	175800	394344230	13430	13430	13430	13430	0
147	20231102	175700	394344230	13430	13430	13430	13430	0
148	20231102	175600	394344230	13430	13430	13430	13430	0
149	20231102	175500	394344230	13430	13430	13430	13430	0
150	20231102	175400	394344230	13430	13430	13430	13430	0
151	20231102	175300	394344230	13430	13430	13430	13430	0
152	20231102	175200	394344230	13430	13430	13430	13430	1312
153	20231102	175100	394344230	13430	13430	13430	13430	0
154	20231102	175000	394344230	13430	13430	13430	13430	0
155	20231102	174900	394344230	13430	13430	13430	13430	0
156	20231102	174800	394344230	13430	13430	13430	13430	0
157	20231102	174700	394344230	13430	13430	13430	13430	0
158	20231102	174600	394344230	13430	13430	13430	13430	0
159	20231102	174500	394344230	13430	13430	13430	13430	0
160	20231102	174400	394344230	13430	13430	13430	13430	0
161	20231102	174300	394344230	13430	13430	13430	13430	0
162	20231102	174200	394344230	13430	13430	13430	13430	0
163	20231102	174100	394344230	13430	13430	13430	13430	0
164	20231102	174000	394344230	13430	13430	13430	13430	0
165	20231102	173900	394344230	13430	13430	13430	13430	0
166	20231102	173800	394344230	13430	13430	13430	13430	0
167	20231102	173700	394344230	13430	13430	13430	13430	0
168	20231102	173600	394344230	13430	13430	13430	13430	0
169	20231102	173500	394344230	13430	13430	13430	13430	0
170	20231102	173400	394344230	13430	13430	13430	13430	0
171	20231102	173300	394344230	13430	13430	13430	13430	0
172	20231102	173200	394344230	13430	13430	13430	13430	0
173	20231102	173100	394344230	13430	13430	13430	13430	0
174	20231102	173000	394344230	13430	13430	13430	13430	0
175	20231102	172900	394344230	13430	13430	13430	13430	0
176	20231102	172800	394344230	13430	13430	13430	13430	0
177	20231102	172700	394344230	13430	13430	13430	13430	0
178	20231102	172600	394344230	13430	13430	13430	13430	0
179	20231102	172500	394344230	13430	13430	13430	13430	0
180	20231102	172400	394344230	13430	13430	13430	13430	0
181	20231102	172300	394344230	13430	13430	13430	13430	0
182	20231102	172200	394344230	13430	13430	13430	13430	1312
183	20231102	172100	394344230	13430	13430	13430	13430	0
184	20231102	172000	394344230	13430	13430	13430	13430	0
185	20231102	171900	394344230	13430	13430	13430	13430	0
186	20231102	171800	394344230	13430	13430	13430	13430	0
187	20231102	171700	394344230	13430	13430	13430	13430	0
188	20231102	171600	394344230	13430	13430	13430	13430	0
189	20231102	171500	394344230	13430	13430	13430	13430	0
190	20231102	171400	394344230	13430	13430	13430	13430	0
191	20231102	171300	394344230	13430	13430	13430	13430	0
192	20231102	171200	394344230	13430	13430	13430	13430	0
193	20231102	171100	394344230	13430	13430	13430	13430	0
194	20231102	171000	394344230	13430	13430	13430	13430	0
195	20231102	170900	394344230	13430	13430	13430	13430	0
196	20231102	170800	394344230	13430	13430	13430	13430	0
197	20231102	170700	394344230	13430	13430	13430	13430	0
198	20231102	170600	394344230	13430	13430	13430	13430	0
199	20231102	170500	394344230	13430	13430	13430	13430	0
200	20231102	170400	394344230	13430	13430	13430	13430	0
201	20231102	170300	394344230	13430	13430	13430	13430	0
202	20231102	170200	394344230	13430	13430	13430	13430	0
203	20231102	170100	394344230	13430	13430	13430	13430	0
204	20231102	170000	394344230	13430	13430	13430	13430	0
205	20231102	165900	394344230	13430	13430	13430	13430	0
206	20231102	165800	394344230	13430	13430	13430	13430	0
207	20231102	165700	394344230	13430	13430	13430	13430	0
208	20231102	165600	394344230	13430	13430	13430	13430	0
209	20231102	165500	394344230	13430	13430	13430	13430	0
210	20231102	165400	394344230	13430	13430	13430	13430	0
211	20231102	165300	394344230	13430	13430	13430	13430	0
212	20231102	165200	394344230	13430	13430	13430	13430	1312
213	20231102	165100	394344230	13430	13430	13430	13430	0
214	20231102	165000	394344230	13430	13430	13430	13430	0
215	20231102	164900	394344230	13430	13430	13430	13430	0
216	20231102	164800	394344230	13430	13430	13430	13430	0
217	20231102	164700	394344230	13430	13430	13430	13430	0
218	20231102	164600	394344230	13430	13430	13430	13430	0
219	20231102	164500	394344230	13430	13430	13430	13430	0
220	20231102	164400	394344230	13430	13430	13430	13430	0
221	20231102	164300	394344230	13430	13430	13430	13430	0
222	20231102	164200	394344230	13430	13430	13430	13430	0
223	20231102	164100	394344230	13430	13430	13430	13430	0
224	20231102	164000	394344230	13430	13430	13430	13430	0
225	20231102	163900	394344230	13430	13430	13430	13430	0
226	20231102	163800	394344230	13430	13430	13430	13430	0
227	20231102	163700	394344230	13430	13430	13430	13430	0
228	20231102	163600	394344230	13430	13430	13430	13430	0
229	20231102	163500	394344230	13430	13430	13430	13430	0
230	20231102	163400	394344230	13430	13430	13430	13430	0
231	20231102	163300	394344230	13430	13430	13430	13430	0
232	20231102	163200	394344230	13430	13430	13430	13430	0
233	20231102	163100	394344230	13430	13430	13430	13430	0
234	20231102	163000	394344230	13430	13430	13430	13430	0
235	20231102	162900	394344230	13430	13430	13430	13430	0
236	20231102	162800	394344230	13430	13430	13430	13430	0
237	20231102	162700	394344230	13430	13430	13430	13430	0
238	20231102	162600	394344230	13430	13430	13430	13430	0
239	20231102	162500	394344230	13430	13430	13430	13430	0
240	20231102	162400	394344230	13430	13430	13430	13430	0
241	20231102	162300	394344230	13430	13430	13430	13430	0
242	20231102	162200	394344230	13430	13430	13430	13430	1312
243	20231102	162100	394344230	13430	13430	13430	13430	0
244	20231102	162000	394344230	13430	13430	13430	13430	0
245	20231102	161900	394344230	13430	13430	13430	13430	0
246	20231102	161800	394344230	13430	13430	13430	13430	0
247	20231102	161700	394344230	13430	13430	13430	13430	0
248	20231102	161600	394344230	13430	13430	13430	13430	0
249	20231102	161500	394344230	13430	13430	13430	13430	0
250	20231102	161400	394344230	13430	13430	13430	13430	0
251	20231102	161300	394344230	13430	13430	13430	13430	0
252	20231102	161200	394344230	13430	13430	13430	13430	0
253	20231102	161100	394344230	13430	13430	13430	13430	0
254	20231102	161000	394344230	13430	13430	13430	13430	0
255	20231102	160900	394344230	13430	13430	13430	13430	0
256	20231102	160800	394344230	13430	13430	13430	13430	0
257	20231102	160700	394344230	13430	13430	13430	13430	0
258	20231102	160600	394344230	13430	13430	13430	13430	0
259	20231102	160500	394344230	13430	13430	13430	13430	0
260	20231102	160400	394344230	13430	13430	13430	13430	0
261	20231102	160300	394344230	13430	13430	13430	13430	0
262	20231102	160200	394344230	13430	13430	13430	13430	0
263	20231102	160100	394344230	13430	13430	13430	13430	0
264	20231102	160000	394344230	13430	13430	13430	13430	0
265	20231102	155900	394344230	13430	13430	13430	13430	0
266	20231102	155800	394344230	13430	13430	13430	13430	0
267	20231102	155700	394344230	13430	13430	13430	13430	0
268	20231102	155600	394344230	13430	13430	13430	13430	0
269	20231102	155500	394344230	13430	13430	13430	13430	0
270	20231102	155400	394344230	13430	13430	13430	13430	0
271	20231102	155300	394344230	13430	13430	13430	13430	0
272	20231102	155200	394344230	13430	13430	13430	13430	1312
273	20231102	155100	394344230	13430	13430	13430	13430	0
274	20231102	155000	394344230	13430	13430	13430	13430	0
275	20231102	154900	394344230	13430	13430	13430	13430	0
276	20231102	154800	394344230	13430	13430	13430	13430	0
277	20231102	154700	394344230	13430	13430	13430	13430	0
278	20231102	154600	394344230	13430	13430	13430	13430	0
279	20231102	154500	394344230	13430	13430	13430	13430	0
280	20231102	154400	394344230	13430	13430	13430	13430	0
281	20231102	154300	394344230	13430	13430	13430	13430	0
282	20231102	154200	394344230	13430	13430	13430	13430	0
283	20231102	154100	394344230	13430	13430	13430	13430	0
284	20231102	154000	394344230	13430	13430	13430	13430	0
285	20231102	153900	394344230	13430	13430	13430	13430	0
286	20231102	153800	394344230	13430	13430	13430	13430	0
287	20231102	153700	394344230	13430	13430	13430	13430	0
288	20231102	153600	394344230	13430	13430	13430	13430	0
289	20231102	153500	394344230	13430	13430	13430	13430	0
290	20231102	153400	394344230	13430	13430	13430	13430	0
291	20231102	153300	394344230	13430	13430	13430	13430	0
292	20231102	153200	394344230	13430	13430	13430	13430	0
293	20231102	153100	394344230	13430	13430	13430	13430	0
294	20231102	153000	394344230	13430	13430	13430	13430	1312
295	20231102	152900	376724070	13490	13490	13490	13490	0
296	20231102	152800	376724070	13490	13490	13490	13490	0
297	20231102	152700	376724070	13490	13490	13490	13490	0
298	20231102	152600	376724070	13490	13490	13490	13490	0
299	20231102	152500	376724070	13490	13490	13490	13490	0
300	20231102	152400	376724070	13490	13490	13490	13490	0
301	20231102	152300	376724070	13490	13490	13490	13490	0
302	20231102	152200	376724070	13490	13490	13490	13490	0
303	20231102	152100	376724070	13490	13490	13490	13490	0
304	20231102	152000	376724070	13490	13490	13490	13490	0
305	20231102	151900	376724070	13490	13490	13490	13490	1
306	20231102	151800	376710580	13490	13540	13540	13490	109
307	20231102	151700	375237740	13540	13540	13540	13540	4
308	20231102	151600	375183580	13540	13550	13550	13540	7
309	20231102	151500	375088780	13550	13550	13550	13550	29
310	20231102	151400	374695830	13550	13550	13550	13550	134
311	20231102	151300	372880130	13550	13530	13550	13530	165
312	20231102	151200	370646600	13530	13530	13530	13530	50
313	20231102	151100	369970100	13530	13500	13530	13500	276
314	20231102	151000	366244040	13500	13490	13500	13490	2
315	20231102	150900	366217050	13480	13480	13480	13480	36
316	20231102	150800	365731770	13430	13430	13430	13430	1
317	20231102	150700	365718340	13480	13480	13480	13480	0
318	20231102	150600	365718340	13480	13480	13480	13480	7
319	20231102	150500	365623980	13490	13490	13490	13490	0
320	20231102	150400	365623980	13490	13490	13490	13490	0
321	20231102	150300	365623980	13490	13490	13490	13490	0
322	20231102	150200	365623980	13490	13490	13490	13490	0
323	20231102	150100	365623980	13490	13490	13490	13490	0
324	20231102	150000	365623980	13490	13490	13490	13490	0
325	20231102	145900	365623980	13490	13420	13490	13420	30
326	20231102	145800	365221310	13420	13420	13420	13420	24
327	20231102	145700	364899230	13420	13420	13420	13420	45
328	20231102	145600	364295330	13420	13420	13420	13420	45
329	20231102	145500	363691430	13420	13420	13420	13420	45
330	20231102	145400	363087530	13420	13490	13490	13420	45
331	20231102	145300	362483560	13420	13420	13420	13420	108
332	20231102	145200	361034200	13420	13420	13420	13420	44
333	20231102	145100	360443720	13450	13460	13460	13450	85
334	20231102	145000	359300230	13460	13490	13490	13460	92
335	20231102	144900	358059780	13500	13490	13500	13490	85
336	20231102	144800	356912850	13460	13480	13490	13460	111
337	20231102	144700	355415790	13490	13490	13490	13490	1
338	20231102	144600	355402300	13490	13490	13490	13490	0
339	20231102	144500	355402300	13490	13490	13490	13490	0
340	20231102	144400	355402300	13490	13490	13490	13490	0
341	20231102	144300	355402300	13490	13490	13490	13490	1
342	20231102	144200	355388810	13420	13420	13420	13420	0
343	20231102	144100	355388810	13420	13420	13420	13420	0
344	20231102	144000	355388810	13420	13420	13420	13420	0
345	20231102	143900	355388810	13420	13420	13420	13420	128
346	20231102	143800	353671050	13420	13490	13490	13420	139
347	20231102	143700	351803140	13450	13450	13450	13450	10
348	20231102	143600	351668640	13440	13440	13440	13440	0
349	20231102	143500	351668640	13440	13440	13440	13440	0
350	20231102	143400	351668640	13440	13450	13450	13440	101
351	20231102	143300	350310720	13450	13450	13450	13450	500
352	20231102	143200	343585720	13500	13500	13500	13500	0
353	20231102	143100	343585720	13500	13500	13500	13500	0
354	20231102	143000	343585720	13500	13500	13500	13500	0
355	20231102	142900	343585720	13500	13500	13500	13500	1
356	20231102	142800	343572220	13450	13450	13450	13450	142
357	20231102	142700	341662320	13450	13450	13450	13450	27
358	20231102	142600	341299170	13450	13500	13500	13450	324
359	20231102	142500	336941170	13500	13500	13500	13500	0
360	20231102	142400	336941170	13500	13510	13510	13500	343
361	20231102	142300	332309060	13510	13510	13510	13510	0
362	20231102	142200	332309060	13510	13510	13510	13510	0
363	20231102	142100	332309060	13510	13510	13510	13510	0
364	20231102	142000	332309060	13510	13510	13510	13510	0
365	20231102	141900	332309060	13510	13510	13510	13510	60
366	20231102	141800	331498460	13510	13510	13510	13510	32
367	20231102	141700	331066140	13510	13510	13510	13510	10
368	20231102	141600	330931040	13530	13530	13530	13530	1
369	20231102	141500	330917510	13500	13500	13500	13500	0
370	20231102	141400	330917510	13500	13500	13500	13500	0
371	20231102	141300	330917510	13500	13500	13500	13500	0
372	20231102	141200	330917510	13500	13500	13500	13500	10
373	20231102	141100	330782510	13550	13550	13550	13550	0
374	20231102	141000	330782510	13550	13550	13550	13550	0
375	20231102	140900	330782510	13550	13550	13550	13550	0
376	20231102	140800	330782510	13550	13550	13550	13550	0
377	20231102	140700	330782510	13550	13550	13550	13550	0
378	20231102	140600	330782510	13550	13550	13550	13550	0
379	20231102	140500	330782510	13550	13550	13550	13550	0
380	20231102	140400	330782510	13550	13550	13550	13550	0
381	20231102	140300	330782510	13550	13550	13550	13550	0
382	20231102	140200	330782510	13550	13550	13550	13550	0
383	20231102	140100	330782510	13550	13550	13550	13550	0
384	20231102	140000	330782510	13550	13550	13550	13550	0
385	20231102	135900	330782510	13550	13550	13550	13550	0
386	20231102	135800	330782510	13550	13550	13550	13550	1
387	20231102	135700	330768960	13530	13530	13530	13530	34
388	20231102	135600	330308940	13530	13530	13530	13530	8
389	20231102	135500	330200700	13530	13530	13530	13530	0
390	20231102	135400	330200700	13530	13530	13530	13530	168
391	20231102	135300	327927660	13530	13530	13530	13530	20
392	20231102	135200	327657060	13560	13560	13560	13560	0
393	20231102	135100	327657060	13560	13560	13560	13560	0
394	20231102	135000	327657060	13560	13560	13560	13560	0
395	20231102	134900	327657060	13560	13560	13560	13560	0
396	20231102	134800	327657060	13560	13560	13560	13560	0
397	20231102	134700	327657060	13560	13560	13560	13560	127
398	20231102	134600	325934940	13540	13540	13540	13540	126
399	20231102	134500	324228900	13560	13560	13560	13560	20
400	20231102	134400	323957700	13560	13560	13560	13560	0
401	20231102	134300	323957700	13560	13560	13560	13560	0
402	20231102	134200	323957700	13560	13560	13560	13560	0
403	20231102	134100	323957700	13560	13560	13560	13560	0
404	20231102	134000	323957700	13560	13560	13560	13560	65
405	20231102	133900	323076300	13560	13540	13560	13540	154
406	20231102	133800	320988360	13530	13530	13530	13530	10
407	20231102	133700	320853060	13530	13520	13530	13520	230
408	20231102	133600	317741460	13530	13540	13540	13530	96
409	20231102	133500	316442480	13530	13530	13530	13530	1000
410	20231102	133400	302912480	13560	13560	13560	13560	0
411	20231102	133300	302912480	13560	13550	13560	13550	199
412	20231102	133200	300214150	13550	13520	13550	13520	450
413	20231102	133100	294121190	13520	13520	13520	13520	0
414	20231102	133000	294121190	13520	13500	13520	13500	2
415	20231102	132900	294094170	13520	13520	13520	13520	0
416	20231102	132800	294094170	13520	13490	13520	13490	251
417	20231102	132700	290703530	13480	13480	13480	13480	65
418	20231102	132600	289827330	13480	13480	13480	13480	35
419	20231102	132500	289355530	13490	13490	13490	13490	0
420	20231102	132400	289355530	13490	13490	13490	13490	0
421	20231102	132300	289355530	13490	13470	13490	13470	307
422	20231102	132200	285214240	13480	13480	13480	13480	0
423	20231102	132100	285214240	13480	13490	13490	13480	26
424	20231102	132000	284863700	13470	13470	13470	13470	450
425	20231102	131900	278802200	13490	13490	13490	13490	0
426	20231102	131800	278802200	13490	13470	13490	13470	47
427	20231102	131700	278168360	13470	13470	13470	13470	100
428	20231102	131600	276821360	13450	13450	13450	13450	0
429	20231102	131500	276821360	13450	13450	13450	13450	0
430	20231102	131400	276821360	13450	13450	13450	13450	0
431	20231102	131300	276821360	13450	13450	13450	13450	100
432	20231102	131200	275476360	13450	13450	13450	13450	0
433	20231102	131100	275476360	13450	13450	13450	13450	0
434	20231102	131000	275476360	13450	13450	13450	13450	0
435	20231102	130900	275476360	13450	13450	13450	13450	0
436	20231102	130800	275476360	13450	13450	13450	13450	0
437	20231102	130700	275476360	13450	13450	13450	13450	0
438	20231102	130600	275476360	13450	13450	13450	13450	0
439	20231102	130500	275476360	13450	13450	13450	13450	21
440	20231102	130400	275193910	13440	13440	13440	13440	0
441	20231102	130300	275193910	13440	13440	13440	13440	0
442	20231102	130200	275193910	13440	13440	13440	13440	0
443	20231102	130100	275193910	13440	13490	13490	13440	31
444	20231102	130000	274777220	13430	13430	13430	13430	0
445	20231102	125900	274777220	13430	13430	13430	13430	0
446	20231102	125800	274777220	13430	13430	13430	13430	0
447	20231102	125700	274777220	13430	13430	13430	13430	0
448	20231102	125600	274777220	13430	13430	13430	13430	200
449	20231102	125500	272091220	13440	13440	13440	13440	0
450	20231102	125400	272091220	13440	13440	13440	13440	80
451	20231102	125300	271016020	13440	13440	13440	13440	2
452	20231102	125200	270989140	13440	13440	13440	13440	0
453	20231102	125100	270989140	13440	13440	13440	13440	0
454	20231102	125000	270989140	13440	13440	13440	13440	65
455	20231102	124900	270115540	13440	13440	13440	13440	33
456	20231102	124800	269672020	13430	13430	13430	13430	0
457	20231102	124700	269672020	13430	13430	13430	13430	0
458	20231102	124600	269672020	13430	13430	13430	13430	0
459	20231102	124500	269672020	13430	13430	13430	13430	1
460	20231102	124400	269658590	13490	13420	13490	13420	12
461	20231102	124300	269497480	13420	13420	13420	13420	20
462	20231102	124200	269229080	13420	13420	13420	13420	69
463	20231102	124100	268303100	13480	13480	13480	13480	18
464	20231102	124000	268060460	13490	13490	13490	13490	0
465	20231102	123900	268060460	13490	13490	13490	13490	25
466	20231102	123800	267723210	13490	13490	13490	13490	0
467	20231102	123700	267723210	13490	13490	13490	13490	0
468	20231102	123600	267723210	13490	13490	13490	13490	0
469	20231102	123500	267723210	13490	13500	13500	13490	101
470	20231102	123400	266360710	13500	13500	13500	13500	0
471	20231102	123300	266360710	13500	13500	13500	13500	0
472	20231102	123200	266360710	13500	13500	13500	13500	0
473	20231102	123100	266360710	13500	13500	13500	13500	0
474	20231102	123000	266360710	13500	13500	13500	13500	0
475	20231102	122900	266360710	13500	13500	13500	13500	0
476	20231102	122800	266360710	13500	13500	13500	13500	0
477	20231102	122700	266360710	13500	13500	13500	13500	0
478	20231102	122600	266360710	13500	13500	13500	13500	0
479	20231102	122500	266360710	13500	13500	13500	13500	0
480	20231102	122400	266360710	13500	13500	13500	13500	1
481	20231102	122300	266347210	13500	13500	13500	13500	0
482	20231102	122200	266347210	13500	13500	13500	13500	11
483	20231102	122100	266198710	13510	13510	13510	13510	8
484	20231102	122000	266090630	13530	13510	13530	13510	199
485	20231102	121900	263400160	13490	13490	13490	13490	23
486	20231102	121800	263089890	13480	13480	13480	13480	101
487	20231102	121700	261728410	13420	13410	13420	13410	123
488	20231102	121600	260078970	13420	13420	13420	13420	140
489	20231102	121500	258200170	13430	13430	13430	13430	304
490	20231102	121400	254117450	13430	13430	13430	13430	0
491	20231102	121300	254117450	13430	13430	13430	13430	0
492	20231102	121200	254117450	13430	13430	13430	13430	115
493	20231102	121100	252573000	13490	13490	13490	13490	0
494	20231102	121000	252573000	13490	13490	13490	13490	1
495	20231102	120900	252559510	13490	13490	13490	13490	0
496	20231102	120800	252559510	13490	13490	13490	13490	1
497	20231102	120700	252546020	13420	13420	13420	13420	0
498	20231102	120600	252546020	13420	13420	13420	13420	0
499	20231102	120500	252546020	13420	13420	13420	13420	0
500	20231102	120400	252546020	13420	13420	13420	13420	0
501	20231102	120300	252546020	13420	13420	13420	13420	1
502	20231102	120200	252532600	13490	13490	13490	13490	0
503	20231102	120100	252532600	13490	13490	13490	13490	0
504	20231102	120000	252532600	13490	13490	13490	13490	0
505	20231102	115900	252532600	13490	13490	13490	13490	0
506	20231102	115800	252532600	13490	13490	13490	13490	0
507	20231102	115700	252532600	13490	13490	13490	13490	1
508	20231102	115600	252519110	13420	13420	13420	13420	0
509	20231102	115500	252519110	13420	13420	13420	13420	0
510	20231102	115400	252519110	13420	13420	13420	13420	0
511	20231102	115300	252519110	13420	13420	13420	13420	0
512	20231102	115200	252519110	13420	13420	13420	13420	0
513	20231102	115100	252519110	13420	13420	13420	13420	0
514	20231102	115000	252519110	13420	13420	13420	13420	0
515	20231102	114900	252519110	13420	13450	13450	13420	452
516	20231102	114800	246451660	13450	13450	13450	13450	2
517	20231102	114700	246424760	13450	13450	13450	13450	2
518	20231102	114600	246397860	13450	13450	13490	13450	3
519	20231102	114500	246357470	13450	13510	13510	13450	181
520	20231102	114400	243912220	13510	13510	13510	13510	2
521	20231102	114300	243885200	13510	13510	13510	13510	2
522	20231102	114200	243858180	13510	13510	13510	13510	2
523	20231102	114100	243831160	13510	13530	13530	13510	50
524	20231102	114000	243154680	13540	13540	13540	13540	0
525	20231102	113900	243154680	13540	13540	13540	13540	0
526	20231102	113800	243154680	13540	13540	13540	13540	4
527	20231102	113700	243100520	13510	13510	13510	13510	3
528	20231102	113600	243059990	13510	13510	13510	13510	3
529	20231102	113500	243019460	13510	13510	13510	13510	3
530	20231102	113400	242978930	13510	13510	13510	13510	22
531	20231102	113300	242681710	13540	13540	13540	13540	0
532	20231102	113200	242681710	13540	13540	13540	13540	0
533	20231102	113100	242681710	13540	13540	13540	13540	56
534	20231102	113000	241923470	13540	13540	13540	13540	0
535	20231102	112900	241923470	13540	13540	13540	13540	0
536	20231102	112800	241923470	13540	13540	13540	13540	224
537	20231102	112700	238890510	13550	13550	13550	13550	0
538	20231102	112600	238890510	13550	13550	13550	13550	0
539	20231102	112500	238890510	13550	13550	13550	13550	0
540	20231102	112400	238890510	13550	13550	13550	13550	0
541	20231102	112300	238890510	13550	13550	13550	13550	0
542	20231102	112200	238890510	13550	13550	13550	13550	0
543	20231102	112100	238890510	13550	13550	13550	13550	0
544	20231102	112000	238890510	13550	13550	13550	13550	0
545	20231102	111900	238890510	13550	13510	13550	13510	199
546	20231102	111800	236194640	13500	13500	13500	13500	0
547	20231102	111700	236194640	13500	13500	13500	13500	2
548	20231102	111600	236167640	13510	13440	13510	13440	201
549	20231102	111500	233466060	13520	13520	13520	13520	1
550	20231102	111400	233452540	13430	13430	13430	13430	0
551	20231102	111300	233452540	13430	13430	13430	13430	130
552	20231102	111200	231706640	13450	13450	13450	13450	0
553	20231102	111100	231706640	13450	13450	13450	13450	0
554	20231102	111000	231706640	13450	13450	13450	13450	50
555	20231102	110900	231034140	13540	13490	13540	13490	19
556	20231102	110800	230777780	13500	13500	13500	13500	0
557	20231102	110700	230777780	13500	13500	13500	13500	0
558	20231102	110600	230777780	13500	13500	13500	13500	11
559	20231102	110500	230629280	13550	13550	13550	13550	1
560	20231102	110400	230615730	13500	13540	13540	13500	535
561	20231102	110300	223386250	13540	13540	13540	13540	7
562	20231102	110200	223291470	13540	13540	13540	13540	0
563	20231102	110100	223291470	13540	13530	13540	13530	7
564	20231102	110000	223196750	13520	13490	13520	13490	770
565	20231102	105900	212795740	13490	13440	13490	13440	34
566	20231102	105800	212338670	13430	13430	13430	13430	10
567	20231102	105700	212204370	13430	13430	13430	13430	0
568	20231102	105600	212204370	13430	13430	13430	13430	2
569	20231102	105500	212177510	13420	13420	13420	13420	1
570	20231102	105400	212164090	13410	13410	13410	13410	0
571	20231102	105300	212164090	13410	13410	13410	13410	0
572	20231102	105200	212164090	13410	13410	13410	13410	0
573	20231102	105100	212164090	13410	13410	13410	13410	0
574	20231102	105000	212164090	13410	13410	13410	13410	79
575	20231102	104900	211104700	13400	13400	13410	13400	273
576	20231102	104800	207446290	13400	13410	13410	13400	243
577	20231102	104700	204188560	13420	13430	13430	13420	27
578	20231102	104600	203826070	13430	13450	13450	13430	11
579	20231102	104500	203678230	13410	13410	13410	13410	10
580	20231102	104400	203544130	13410	13410	13410	13410	40
581	20231102	104300	203007730	13410	13420	13450	13410	15
582	20231102	104200	202806250	13420	13420	13420	13410	310
583	20231102	104100	198648320	13460	13460	13460	13460	0
584	20231102	104000	198648320	13460	13460	13460	13460	11
585	20231102	103900	198500260	13460	13490	13490	13460	58
586	20231102	103800	197719010	13490	13490	13500	13490	33
587	20231102	103700	197273730	13500	13500	13500	13500	38
588	20231102	103600	196760730	13510	13510	13510	13510	0
589	20231102	103500	196760730	13510	13510	13510	13510	0
590	20231102	103400	196760730	13510	13500	13510	13500	66
591	20231102	103300	195869520	13490	13490	13490	13490	19
592	20231102	103200	195613210	13490	13510	13510	13490	91
593	20231102	103100	194384020	13510	13510	13520	13510	12
594	20231102	103000	194221860	13510	13510	13510	13510	29
595	20231102	102900	193830070	13520	13520	13520	13520	18
596	20231102	102800	193586710	13520	13510	13520	13510	119
597	20231102	102700	191978520	13510	13510	13510	13510	11
598	20231102	102600	191829910	13510	13510	13510	13510	0
599	20231102	102500	191829910	13510	13510	13510	13510	0
600	20231102	102400	191829910	13510	13510	13510	13510	0
601	20231102	102300	191829910	13510	13510	13510	13510	0
602	20231102	102200	191829910	13510	13510	13510	13510	17
603	20231102	102100	191600240	13520	13520	13520	13520	11
604	20231102	102000	191451520	13510	13520	13520	13510	63
605	20231102	101900	190599960	13520	13480	13520	13480	1176
606	20231102	101800	174726640	13470	13470	13470	13470	0
607	20231102	101700	174726640	13470	13470	13470	13470	9
608	20231102	101600	174605410	13470	13470	13480	13470	16
609	20231102	101500	174389860	13440	13440	13440	13440	51
610	20231102	101400	173704420	13440	13440	13440	13440	34
611	20231102	101300	173247460	13490	13490	13490	13490	0
612	20231102	101200	173247460	13490	13490	13490	13490	0
613	20231102	101100	173247460	13490	13490	13490	13490	0
614	20231102	101000	173247460	13490	13490	13490	13490	0
615	20231102	100900	173247460	13490	13500	13500	13490	213
616	20231102	100800	170371990	13500	13500	13500	13500	0
617	20231102	100700	170371990	13500	13500	13500	13500	0
618	20231102	100600	170371990	13500	13500	13500	13500	2
619	20231102	100500	170344990	13500	13410	13500	13410	505
620	20231102	100400	163528950	13400	13400	13400	13400	69
621	20231102	100300	162604350	13400	13410	13410	13400	15
622	20231102	100200	162403300	13410	13410	13420	13410	449
623	20231102	100100	156381780	13400	13410	13410	13400	22
624	20231102	100000	156086860	13410	13400	13410	13400	436
625	20231102	095900	150240340	13410	13410	13410	13410	0
626	20231102	095800	150240340	13410	13410	13410	13410	8
627	20231102	095700	150133060	13370	13370	13370	13370	5
628	20231102	095600	150066210	13380	13380	13380	13380	1
629	20231102	095500	150052830	13380	13380	13380	13380	40
630	20231102	095400	149517630	13380	13380	13380	13380	21
631	20231102	095300	149236650	13380	13390	13390	13380	361
632	20231102	095200	144405970	13400	13400	13400	13400	0
633	20231102	095100	144405970	13400	13400	13400	13400	0
634	20231102	095000	144405970	13400	13400	13400	13400	0
635	20231102	094900	144405970	13400	13400	13400	13400	154
636	20231102	094800	142342370	13360	13360	13360	13360	2
637	20231102	094700	142315650	13350	13390	13390	13350	74
638	20231102	094600	141326730	13420	13420	13420	13420	54
639	20231102	094500	140602050	13420	13420	13420	13420	1
640	20231102	094400	140588630	13420	13470	13470	13420	63
641	20231102	094300	139741130	13460	13500	13500	13460	221
642	20231102	094200	136764160	13490	13490	13490	13470	46
643	20231102	094100	136143720	13470	13490	13490	13470	36
644	20231102	094000	135658500	13500	13500	13500	13500	2
645	20231102	093900	135631500	13510	13490	13510	13490	211
646	20231102	093800	132783900	13490	13460	13500	13460	263
647	20231102	093700	129234710	13460	13450	13460	13450	16
648	20231102	093600	129019400	13450	13450	13450	13450	33
649	20231102	093500	128575550	13450	13450	13450	13450	29
650	20231102	093400	128185500	13420	13450	13450	13420	97
651	20231102	093300	126882410	13450	13420	13450	13410	130
652	20231102	093200	125137160	13390	13390	13400	13390	1175
653	20231102	093100	109397250	13390	13400	13400	13390	16
654	20231102	093000	109182900	13400	13390	13400	13390	26
655	20231102	092900	108834580	13390	13400	13400	13390	92
656	20231102	092800	107601790	13400	13390	13400	13390	671
657	20231102	092700	98610770	13380	13380	13380	13380	0
658	20231102	092600	98610770	13380	13380	13390	13340	41
659	20231102	092500	98062380	13330	13330	13330	13330	2
660	20231102	092400	98035720	13390	13390	13410	13390	602
661	20231102	092300	89974740	13400	13390	13400	13370	619
662	20231102	092200	81684870	13390	13320	13390	13320	57
663	20231102	092100	80924280	13320	13300	13320	13300	85
664	20231102	092000	79792420	13250	13250	13250	13250	0
665	20231102	091900	79792420	13250	13250	13250	13250	31
666	20231102	091800	79381670	13240	13240	13240	13240	2
667	20231102	091700	79355190	13260	13260	13260	13260	0
668	20231102	091600	79355190	13260	13260	13260	13260	250
669	20231102	091500	76040190	13210	13260	13260	13210	42
670	20231102	091400	75484080	13260	13260	13260	13260	112
671	20231102	091300	73998960	13270	13260	13310	13260	22
672	20231102	091200	73706230	13260	13310	13310	13260	43
673	20231102	091100	73134600	13300	13260	13300	13260	728
674	20231102	091000	63480160	13290	13280	13300	13260	69
675	20231102	090900	62564440	13260	13260	13260	13260	0
676	20231102	090800	62564440	13260	13260	13270	13260	112
677	20231102	090700	61079310	13260	13250	13260	13250	273
678	20231102	090600	57461900	13250	13250	13250	13240	539
679	20231102	090500	50321150	13200	13200	13200	13200	349
680	20231102	090400	45714350	13190	13200	13200	13190	150
681	20231102	090300	43735450	13190	13190	13200	13180	887
682	20231102	090200	32030870	13190	13350	13400	13190	780
683	20231102	090100	21676220	13350	13250	13370	13210	543
684	20231102	090000	14481830	13280	13400	13400	13250	1082